DFINITY (IOU) Historical Data

ICP Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 6.1
-3.03%
$ 1.67 billion $ 157,594
Feb 24, 2023 $ 6.29
-5.89%
$ 1.73 billion $ 365,870
Feb 23, 2023 $ 6.67
-0.57%
$ 1.83 billion $ 256,453
Feb 22, 2023 $ 6.71
-2.67%
$ 1.84 billion $ 389,667
Feb 21, 2023 $ 6.89
-5.92%
$ 1.89 billion $ 283,670
Feb 20, 2023 $ 7.33
-0.79%
$ 2.01 billion $ 364,680
Feb 19, 2023 $ 7.35
+3.86%
$ 2.02 billion $ 592,426
Feb 18, 2023 $ 7.1
-3.02%
$ 1.95 billion $ 379,691
Feb 17, 2023 $ 7.3
+21.65%
$ 2 billion $ 822,227
Feb 16, 2023 $ 5.98
-0.64%
$ 1.64 billion $ 299,431
Feb 15, 2023 $ 6.01
+8.54%
$ 1.65 billion $ 157,289
Feb 14, 2023 $ 5.53
+3.48%
$ 1.52 billion $ 143,058
Feb 13, 2023 $ 5.34
-3.47%
$ 1.46 billion $ 170,681
Feb 12, 2023 $ 5.51
+4.72%
$ 1.51 billion $ 201,479
Feb 11, 2023 $ 5.27
+3.70%
$ 1.44 billion $ 86,716
Feb 10, 2023 $ 5.09
+0.05%
$ 1.4 billion $ 156,156
Feb 9, 2023 $ 5.09
-10.91%
$ 1.4 billion $ 309,625
Feb 8, 2023 $ 5.73
-1.85%
$ 1.57 billion $ 153,956
Feb 7, 2023 $ 5.83
+6.92%
$ 1.6 billion $ 242,321
Feb 6, 2023 $ 5.47
-2.97%
$ 1.5 billion $ 139,777
Feb 5, 2023 $ 5.64
-2.94%
$ 1.55 billion $ 140,494
Feb 4, 2023 $ 5.83
-0.66%
$ 1.6 billion $ 75,983
Feb 3, 2023 $ 5.88
+1.85%
$ 1.61 billion $ 164,885
Feb 2, 2023 $ 5.79
-4.31%
$ 1.59 billion $ 179,021
Feb 1, 2023 $ 6.05
+2.99%
$ 1.66 billion $ 253,813
Jan 31, 2023 $ 5.88
+1.97%
$ 1.61 billion $ 118,297
Jan 30, 2023 $ 5.77
-7.72%
$ 1.58 billion $ 203,531
Jan 29, 2023 $ 6.26
+2.75%
$ 1.72 billion $ 209,869
Jan 28, 2023 $ 6.07
+0.10%
$ 1.66 billion $ 182,631
Jan 27, 2023 $ 6.04
+3.35%
$ 1.66 billion $ 254,881
Jan 26, 2023 $ 5.84
+1.11%
$ 1.6 billion $ 194,991
Jan 25, 2023 $ 5.78
+4.52%
$ 1.58 billion $ 178,741
Jan 24, 2023 $ 5.53
-4.79%
$ 1.52 billion $ 144,717
Jan 23, 2023 $ 5.81
+4.92%
$ 1.59 billion $ 289,822
Jan 22, 2023 $ 5.54
+1.92%
$ 1.52 billion $ 288,937
Jan 21, 2023 $ 5.45
-0.96%
$ 1.49 billion $ 219,351
Jan 20, 2023 $ 5.52
+7.20%
$ 1.51 billion $ 208,801
Jan 19, 2023 $ 5.13
+3.33%
$ 1.41 billion $ 164,292
Jan 18, 2023 $ 4.97
-2.63%
$ 1.36 billion $ 327,301
Jan 17, 2023 $ 5.13
+2.11%
$ 1.41 billion $ 186,824
Jan 16, 2023 $ 5.03
-2.17%
$ 1.38 billion $ 217,845
Jan 15, 2023 $ 5.14
+1.51%
$ 1.41 billion $ 366,196
Jan 14, 2023 $ 5.08
+10.47%
$ 1.39 billion $ 442,673
Jan 13, 2023 $ 4.59
+1.77%
$ 1.26 billion $ 112,238
Jan 12, 2023 $ 4.51
+4.39%
$ 1.24 billion $ 212,983
Jan 11, 2023 $ 4.31
-0.31%
$ 1.18 billion $ 114,663
Jan 10, 2023 $ 4.32
+1.59%
$ 1.18 billion $ 120,918
Jan 9, 2023 $ 4.25
+3.56%
$ 1.17 billion $ 186,172
Jan 8, 2023 $ 4.1
+2.01%
$ 1.12 billion $ 91,202
Jan 7, 2023 $ 4.02
+3.14%
$ 1.1 billion $ 84,640